시장 데이터를 불러오는 중
전체 종목
L B 포스터 과거 주가
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,270 | ₩47,484 | ₩46,720 | ₩46,854 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,202 | ₩47,645 | ₩46,626 | ₩47,498 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,752 | ₩47,846 | ₩46,680 | ₩47,632 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,804 | ₩50,019 | ₩48,195 | ₩48,409 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,978 | ₩50,233 | ₩47,967 | ₩49,549 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,348 | ₩50,166 | ₩49,174 | ₩49,978 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,262 | ₩49,013 | ₩47,873 | ₩48,758 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,461 | ₩50,555 | ₩48,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,369 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,515 | ₩50,957 | ₩49,576 | ₩50,099 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,126 | ₩50,877 | ₩49,603 | ₩50,421 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,448 | ₩51,118 | ₩50,005 | ₩50,247 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,335 | ₩50,367 | ₩49,335 | ₩50,314 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,381 | ₩50,783 | ₩49,858 | ₩49,978 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,568 | ₩52,835 | ₩49,992 | ₩50,649 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,381 | ₩50,381 | ₩49,442 | ₩50,086 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,965 | ₩50,555 | ₩49,348 | ₩50,166 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,904 | ₩51,453 | ₩49,911 | ₩50,019 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,206 | ₩50,622 | ₩49,536 | ₩50,086 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,603 | ₩49,992 | ₩49,080 | ₩49,952 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,750 | ₩50,005 | ₩48,999 | ₩49,576 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,555 | ₩50,649 | ₩50,045 | ₩50,407 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,247 | ₩50,394 | ₩49,804 | ₩50,139 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,434 | ₩50,917 | ₩49,911 | ₩50,783 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,783 | ₩51,266 | ₩48,664 | ₩50,971 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,126 | ₩51,011 | ₩50,126 | ₩50,984 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,233 | ₩50,716 | ₩49,536 | ₩50,086 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,724 | ₩50,126 | ₩48,879 | ₩49,764 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,844 | ₩49,844 | ₩48,825 | ₩49,455 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,139 | ₩50,622 | ₩49,831 | ₩50,300 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,649 | ₩52,486 | ₩49,549 | ₩50,099 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,381 | ₩50,729 | ₩49,254 | ₩50,729 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,185 | ₩52,030 | ₩49,925 | ₩50,381 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,756 | ₩51,400 | ₩49,536 | ₩51,105 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,944 | ₩51,360 | ₩49,764 | ₩50,287 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,158 | ₩51,306 | ₩48,879 | ₩51,065 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,174 | ₩50,930 | ₩48,798 | ₩50,890 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,252 | ₩51,467 | ₩49,227 | ₩49,616 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,534 | ₩51,748 | ₩50,287 | ₩51,145 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,306 | ₩51,909 | ₩50,153 | ₩51,601 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,373 | ₩52,298 | ₩50,917 | ₩51,950 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,856 | ₩52,526 | ₩50,971 | ₩51,534 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,904 | ₩52,835 | ₩50,770 | ₩51,681 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,699 | ₩54,699 | ₩49,536 | ₩50,877 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,120 | ₩56,120 | ₩51,172 | ₩53,076 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,160 | ₩56,495 | ₩54,967 | ₩55,342 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,737 | ₩56,737 | ₩55,382 | ₩56,160 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,428 | ₩57,716 | ₩56,080 | ₩56,214 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,651 | ₩57,153 | ₩55,289 | ₩56,147 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,503 | ₩56,831 | ₩55,262 | ₩55,637 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,396 | ₩56,214 | ₩53,639 | ₩55,155 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,363 | ₩55,597 | ₩53,599 | ₩55,235 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,348 | ₩56,428 | ₩53,612 | ₩54,015 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,737 | ₩57,608 | ₩55,745 | ₩56,348 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,220 | ₩58,064 | ₩55,677 | ₩56,737 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,528 | ₩58,038 | ₩56,723 | ₩56,858 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,227 | ₩57,568 | ₩54,980 | ₩57,273 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,381 | ₩58,333 | ₩56,536 | ₩56,710 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,892 | ₩58,011 | ₩53,706 | ₩57,769 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩56,040 | ₩58,064 | ₩55,141 | ₩55,892 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩56,026 | ₩57,153 | ₩55,745 | ₩56,227 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,718 | ₩56,710 | ₩55,704 | ₩56,710 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,120 | ₩57,206 | ₩54,980 | ₩55,664 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩56,026 | ₩57,367 | ₩55,168 | ₩56,093 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,080 | ₩57,005 | ₩55,155 | ₩55,436 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,589 | ₩58,131 | ₩55,986 | ₩57,059 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,469 | ₩57,716 | ₩56,268 | ₩56,791 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,335 | ₩57,515 | ₩55,919 | ₩56,630 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,091 | ₩58,158 | ₩55,932 | ₩56,656 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,340 | ₩59,124 | ₩57,340 | ₩58,480 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,110 | ₩59,446 | ₩56,321 | ₩57,340 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩60,036 | ₩60,585 | ₩58,614 | ₩59,110 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,982 | ₩61,082 | ₩59,057 | ₩60,572 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩60,036 | ₩61,082 | ₩59,003 | ₩60,264 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,767 | ₩60,250 | ₩58,333 | ₩60,036 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,708 | ₩61,430 | ₩58,333 | ₩59,861 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,164 | ₩59,204 | ₩57,421 | ₩58,078 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,199 | ₩59,674 | ₩56,992 | ₩58,896 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,783 | ₩59,003 | ₩57,635 | ₩58,668 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,911 | ₩58,038 | ₩54,578 | ₩57,783 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,664 | ₩56,777 | ₩54,846 | ₩55,825 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,509 | ₩57,273 | ₩55,664 | ₩55,664 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,676 | ₩58,038 | ₩55,785 | ₩56,294 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,817 | ₩58,333 | ₩53,639 | ₩56,817 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,423 | ₩56,951 | ₩54,886 | ₩56,482 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,241 | ₩57,327 | ₩54,645 | ₩54,658 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,630 | ₩57,394 | ₩54,994 | ₩56,455 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,825 | ₩57,313 | ₩55,664 | ₩55,999 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,174 | ₩56,992 | ₩55,275 | ₩55,664 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,436 | ₩56,455 | ₩55,007 | ₩56,335 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,723 | ₩56,938 | ₩55,517 | ₩55,543 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,356 | ₩57,099 | ₩54,900 | ₩56,992 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,798 | ₩55,879 | ₩52,902 | ₩55,450 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,162 | ₩57,743 | ₩53,411 | ₩55,168 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,653 | ₩54,323 | ₩52,687 | ₩54,176 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,540 | ₩54,055 | ₩51,789 | ₩53,599 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,212 | ₩53,036 | ₩51,105 | ₩52,727 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,145 | ₩51,842 | ₩50,555 | ₩51,105 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,622 | ₩51,936 | ₩48,959 | ₩51,065 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩50,032 | ₩51,306 | ₩49,469 | ₩51,279 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,379 | ₩52,379 | ₩49,871 | ₩50,179 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,955 | ₩53,639 | ₩52,003 | ₩52,781 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,861 | ₩52,928 | ₩51,118 | ₩52,017 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,725 | ₩55,087 | ₩53,653 | ₩53,814 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,685 | ₩55,436 | ₩53,907 | ₩54,873 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,739 | ₩55,986 | ₩52,982 | ₩54,913 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,951 | ₩56,951 | ₩53,907 | ₩54,873 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,699 | ₩57,032 | ₩54,377 | ₩56,723 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,927 | ₩54,927 | ₩52,446 | ₩54,122 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,948 | ₩56,884 | ₩53,277 | ₩55,141 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,381 | ₩53,639 | ₩49,348 | ₩53,291 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,266 | ₩49,080 | ₩44,266 | ₩49,080 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩41,021 | ₩41,704 | ₩40,645 | ₩41,168 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,779 | ₩41,731 | ₩40,524 | ₩41,047 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,678 | ₩41,932 | ₩40,605 | ₩41,047 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,831 | ₩43,139 | ₩41,664 | ₩41,999 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,804 | ₩43,555 | ₩41,839 | ₩42,657 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,216 | ₩43,595 | ₩40,055 | ₩42,952 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,283 | ₩40,471 | ₩39,720 | ₩40,216 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,296 | ₩40,431 | ₩38,607 | ₩40,095 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,229 | ₩40,591 | ₩39,934 | ₩40,149 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,216 | ₩40,739 | ₩39,975 | ₩40,229 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,363 | ₩40,578 | ₩39,706 | ₩40,229 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩40,001 | ₩40,216 | ₩39,130 | ₩39,841 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,337 | ₩40,484 | ₩39,291 | ₩40,203 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,229 | ₩40,538 | ₩39,961 | ₩40,229 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,109 | ₩40,444 | ₩39,854 | ₩40,229 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,457 | ₩40,699 | ₩39,921 | ₩40,229 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,243 | ₩41,074 | ₩40,015 | ₩40,189 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,557 | ₩41,557 | ₩39,988 | ₩40,229 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,042 | ₩40,605 | ₩39,318 | ₩39,961 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,454 | ₩41,101 | ₩37,387 | ₩40,390 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,266 | ₩37,762 | ₩37,092 | ₩37,534 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,775 | ₩38,030 | ₩37,038 | ₩37,547 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,547 | ₩37,668 | ₩36,837 | ₩37,413 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,802 | ₩37,802 | ₩37,011 | ₩37,400 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,601 | ₩37,601 | ₩36,904 | ₩37,333 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,521 | ₩38,513 | ₩37,400 | ₩37,574 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,205 | ₩38,379 | ₩36,837 | ₩37,601 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,668 | ₩39,116 | ₩37,065 | ₩37,614 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,111 | ₩39,452 | ₩37,574 | ₩37,708 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,802 | ₩37,950 | ₩36,850 | ₩37,695 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,534 | ₩38,567 | ₩37,387 | ₩37,708 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,333 | ₩38,352 | ₩37,078 | ₩37,829 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,588 | ₩38,231 | ₩37,279 | ₩37,856 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩36,998 | ₩37,910 | ₩36,998 | ₩37,614 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,105 | ₩37,413 | ₩35,871 | ₩36,528 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,957 | ₩37,387 | ₩36,153 | ₩37,092 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,084 | ₩38,728 | ₩37,333 | ₩37,547 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,164 | ₩39,344 | ₩38,044 | ₩38,218 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,526 | ₩39,478 | ₩37,239 | ₩38,660 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,942 | ₩40,243 | ₩37,400 | ₩38,795 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,691 | ₩41,704 | ₩39,063 | ₩39,559 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,455 | ₩43,220 | ₩41,758 | ₩42,120 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,911 | ₩42,911 | ₩38,486 | ₩42,455 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,181 | ₩43,300 | ₩40,484 | ₩43,166 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,174 | ₩42,174 | ₩41,195 | ₩41,208 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,482 | ₩42,978 | ₩42,187 | ₩42,522 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,919 | ₩42,187 | ₩40,296 | ₩42,187 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,591 | ₩41,932 | ₩40,591 | ₩41,852 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,959 | ₩41,959 | ₩40,377 | ₩40,431 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,383 | ₩42,844 | ₩40,940 | ₩41,959 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,101 | ₩42,040 | ₩40,980 | ₩41,745 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,113 | ₩43,113 | ₩41,195 | ₩41,570 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,254 | ₩43,381 | ₩42,134 | ₩42,764 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,241 | ₩43,635 | ₩42,241 | ₩42,415 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,348 | ₩43,019 | ₩41,007 | ₩42,187 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,281 | ₩42,670 | ₩41,986 | ₩42,295 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,919 | ₩43,153 | ₩41,772 | ₩42,067 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,402 | ₩42,978 | ₩40,793 | ₩42,067 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,348 | ₩43,756 | ₩41,624 | ₩42,563 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,752 | ₩42,348 | ₩40,752 | ₩41,986 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩42,013 | ₩42,375 | ₩41,329 | ₩41,369 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,691 | ₩42,375 | ₩40,994 | ₩42,026 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,162 | ₩42,107 | ₩40,162 | ₩41,691 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,800 | ₩40,659 | ₩37,574 | ₩40,296 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,693 | ₩40,015 | ₩38,634 | ₩39,988 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,875 | ₩38,929 | ₩37,735 | ₩38,647 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,821 | ₩38,888 | ₩38,191 | ₩38,513 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,942 | ₩39,599 | ₩38,231 | ₩38,902 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,666 | ₩39,720 | ₩38,902 | ₩39,103 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,706 | ₩40,243 | ₩38,915 | ₩40,015 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,057 | ₩39,934 | ₩38,057 | ₩39,639 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,258 | ₩38,352 | ₩36,931 | ₩37,588 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,116 | ₩39,398 | ₩38,634 | ₩38,848 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,875 | ₩40,028 | ₩38,875 | ₩39,291 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,036 | ₩39,358 | ₩38,231 | ₩39,023 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,191 | ₩39,693 | ₩38,191 | ₩39,237 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,923 | ₩39,867 | ₩37,923 | ₩39,116 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,722 | ₩39,304 | ₩37,507 | ₩38,084 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,743 | ₩39,438 | ₩36,743 | ₩38,124 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,245 | ₩38,245 | ₩36,434 | ₩36,971 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,756 | ₩37,293 | ₩35,992 | ₩37,038 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,180 | ₩37,775 | ₩36,180 | ₩36,944 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,844 | ₩36,515 | ₩35,831 | ₩36,180 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,354 | ₩36,636 | ₩35,911 | ₩36,139 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,159 | ₩37,869 | ₩36,582 | ₩36,609 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,977 | ₩37,977 | ₩37,239 | ₩37,306 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,655 | ₩38,406 | ₩37,212 | ₩38,178 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,521 | ₩38,660 | ₩37,521 | ₩37,789 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,226 | ₩38,205 | ₩37,212 | ₩37,735 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,272 | ₩39,291 | ₩37,641 | ₩37,816 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,620 | ₩39,210 | ₩37,547 | ₩38,030 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,419 | ₩39,009 | ₩37,856 | ₩38,607 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,687 | ₩39,063 | ₩37,561 | ₩37,910 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,701 | ₩39,452 | ₩37,856 | ₩38,996 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,153 | ₩39,090 | ₩36,153 | ₩38,674 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,429 | ₩36,314 | ₩35,429 | ₩35,804 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,643 | ₩36,408 | ₩35,643 | ₩35,871 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,590 | ₩36,582 | ₩35,187 | ₩36,032 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,139 | ₩36,716 | ₩35,241 | ₩35,241 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,595 | ₩37,199 | ₩35,938 | ₩36,099 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,469 | ₩36,689 | ₩35,469 | ₩36,220 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,126 | ₩36,206 | ₩35,818 | ₩35,885 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,187 | ₩36,649 | ₩35,187 | ₩36,622 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,818 | ₩35,871 | ₩34,919 | ₩34,919 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,616 | ₩35,978 | ₩35,160 | ₩35,509 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,488 | ₩36,703 | ₩35,415 | ₩36,180 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,228 | ₩36,381 | ₩34,410 | ₩36,139 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,938 | ₩36,193 | ₩35,268 | ₩35,496 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,683 | ₩36,300 | ₩35,683 | ₩35,791 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,120 | ₩36,327 | ₩34,973 | ₩35,911 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,314 | ₩36,595 | ₩34,624 | ₩35,134 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,241 | ₩36,206 | ₩35,241 | ₩35,724 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,737 | ₩36,166 | ₩35,134 | ₩35,241 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,509 | ₩36,233 | ₩34,933 | ₩35,536 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,697 | ₩36,622 | ₩35,281 | ₩35,885 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,536 | ₩36,247 | ₩35,536 | ₩35,871 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,341 | ₩36,703 | ₩35,643 | ₩35,898 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,789 | ₩37,789 | ₩35,871 | ₩36,059 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,434 | ₩38,070 | ₩36,287 | ₩37,682 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,528 | ₩36,729 | ₩35,080 | ₩36,341 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,193 | ₩36,890 | ₩36,099 | ₩36,609 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,046 | ₩37,467 | ₩35,590 | ₩37,266 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,549 | ₩36,099 | ₩34,892 | ₩35,952 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,603 | ₩36,877 | ₩31,929 | ₩36,126 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,978 | ₩36,944 | ₩35,965 | ₩36,743 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,812 | ₩36,327 | ₩34,812 | ₩36,327 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,563 | ₩36,314 | ₩34,933 | ₩35,013 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,375 | ₩36,086 | ₩35,375 | ₩35,737 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,931 | ₩36,998 | ₩35,375 | ₩35,375 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,542 | ₩36,783 | ₩36,327 | ₩36,555 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,193 | ₩36,314 | ₩35,415 | ₩35,965 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,429 | ₩36,421 | ₩35,429 | ₩35,844 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,295 | ₩36,327 | ₩35,295 | ₩35,925 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,683 | ₩36,287 | ₩34,611 | ₩35,777 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,509 | ₩36,381 | ₩35,053 | ₩35,107 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,904 | ₩36,904 | ₩34,785 | ₩35,777 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,703 | ₩36,890 | ₩35,831 | ₩36,676 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,410 | ₩36,019 | ₩34,410 | ₩35,603 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,302 | ₩35,791 | ₩34,047 | ₩35,053 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,134 | ₩35,777 | ₩34,275 | ₩34,302 | -2.37% | 3.1만 |
|---|